| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | CNY | 5.1154 | 5.2615 | 5.0923 | 5.2 | 5.2 | +0.115 (+2.27%) | 3,492,713 |
| 2 Jul 2003 | CNY | 5.0615 | 5.1077 | 4.9231 | 5.0846 | 5.0846 | +0.023 (+0.46%) | 522,982 |
| 1 Jul 2003 | CNY | 4.9077 | 5.0615 | 4.9077 | 5.0615 | 5.0615 | +0.146 (+2.97%) | 826,618 |
| 30 Jun 2003 | CNY | 4.9 | 4.9154 | 4.7846 | 4.9154 | 4.9154 | +0.015 (+0.31%) | 330,547 |
| 27 Jun 2003 | CNY | 4.9539 | 4.9769 | 4.8846 | 4.9 | 4.9 | -0.077 (-1.55%) | 225,721 |
| 26 Jun 2003 | CNY | 4.9077 | 5 | 4.7692 | 4.9769 | 4.9769 | +0.077 (+1.57%) | 421,977 |
| 25 Jun 2003 | CNY | 4.9231 | 4.9385 | 4.8462 | 4.9 | 4.9 | -0.085 (-1.70%) | 152,211 |
| 24 Jun 2003 | CNY | 4.8385 | 5 | 4.8385 | 4.9846 | 4.9846 | +0.1 (+2.05%) | 234,403 |
| 23 Jun 2003 | CNY | 5.0385 | 5.0385 | 4.8846 | 4.8846 | 4.8846 | -0.092 (-1.85%) | 207,244 |
| 20 Jun 2003 | CNY | 5.0615 | 5.0692 | 4.9692 | 4.9769 | 4.9769 | 0.0 (0.0%) | 240,666 |
| 19 Jun 2003 | CNY | 5.0769 | 5.0769 | 4.9462 | 4.9769 | 4.9769 | -0.085 (-1.67%) | 313,820 |
| 18 Jun 2003 | CNY | 5.0769 | 5.0769 | 5 | 5.0615 | 5.0615 | +0.023 (+0.46%) | 277,607 |
| 17 Jun 2003 | CNY | 5.0769 | 5.1 | 5 | 5.0385 | 5.0385 | -0.054 (-1.06%) | 433,647 |
| 16 Jun 2003 | CNY | 5.1308 | 5.1769 | 5.0769 | 5.0923 | 5.0923 | -0.115 (-2.22%) | 354,640 |
| 13 Jun 2003 | CNY | 5.1846 | 5.2154 | 5.1231 | 5.2077 | 5.2077 | +0.023 (+0.45%) | 706,901 |
| 12 Jun 2003 | CNY | 5.1692 | 5.2308 | 5.1385 | 5.1846 | 5.1846 | -0.046 (-0.88%) | 908,042 |
| 11 Jun 2003 | CNY | 5.2231 | 5.3308 | 5.0846 | 5.2308 | 5.2308 | +0.046 (+0.89%) | 3,302,358 |
| 10 Jun 2003 | CNY | 5.0769 | 5.2 | 5.0154 | 5.1846 | 5.1846 | +0.061 (+1.20%) | 1,479,293 |
| 9 Jun 2003 | CNY | 4.9923 | 5.1231 | 4.9077 | 5.1231 | 5.1231 | +0.131 (+2.62%) | 1,396,561 |
| 6 Jun 2003 | CNY | 4.9308 | 5.0154 | 4.8923 | 4.9923 | 4.9923 | +0.046 (+0.93%) | 1,071,980 |
| 5 Jun 2003 | CNY | 4.9077 | 4.9769 | 4.8923 | 4.9462 | 4.9462 | +0.046 (+0.94%) | 630,280 |
| 4 Jun 2003 | CNY | 4.9231 | 4.9462 | 4.7692 | 4.9 | 4.9 | -0.008 (-0.16%) | 519,794 |
| 3 Jun 2003 | CNY | 4.9692 | 4.9846 | 4.8846 | 4.9077 | 4.9077 | -0.077 (-1.54%) | 558,801 |
| 2 Jun 2003 | CNY | 5 | 5.0154 | 4.9462 | 4.9846 | 4.9846 | -0.015 (-0.31%) | 436,436 |
| 30 May 2003 | CNY | 4.9077 | 5.0308 | 4.9077 | 5 | 5 | +0.1 (+2.04%) | 919,920 |
| 29 May 2003 | CNY | 4.8 | 4.9231 | 4.7769 | 4.9 | 4.9 | +0.1 (+2.08%) | 701,277 |
| 28 May 2003 | CNY | 4.9462 | 4.9462 | 4.8 | 4.8 | 4.8 | -0.069 (-1.42%) | 517,543 |
| 27 May 2003 | CNY | 4.8154 | 4.8923 | 4.7769 | 4.8692 | 4.8692 | +0.061 (+1.28%) | 769,262 |
| 26 May 2003 | CNY | 4.7539 | 4.8077 | 4.7308 | 4.8077 | 4.8077 | +0.038 (+0.81%) | 612,462 |
| 23 May 2003 | CNY | 4.7769 | 4.8462 | 4.6769 | 4.7692 | 4.7692 | +0.031 (+0.65%) | 549,763 |
